Dark

WULF20261218P20
WULF Dec 18 2026 20.00 Put (WULF261218P00020000)
option OPRA

EOD

Sep 30, 2026

5.95+23.958%(+1.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	5.9500	5.9500	5.9500	5.9500	+23.958%	1	17,148	0.000%
2026-09-23	4.8000	4.8000	4.8000	4.8000	+11.628%	3	17,149	+23.958%
2026-09-22	4.3000	4.3000	4.3000	4.3000	-14.683%	212	17,146	+38.372%
2026-09-17	5.1000	5.1000	5.0400	5.0400	-17.377%	5	16,938	+18.056%
2026-09-15	6.1000	6.1000	6.1000	6.1000	+8.929%	14	16,940	-2.459%
2026-09-14	5.5500	5.6000	5.5500	5.6000	+17.895%	40	16,926	+6.250%
2026-09-11	4.6500	4.7500	4.6500	4.7500	-6.863%	6	16,906	+25.263%
2026-09-10	5.1000	5.1000	5.1000	5.1000	+8.511%	1	16,902	+16.667%
2026-09-09	4.5000	4.7000	4.5000	4.7000	0.000%	6	16,901	+26.596%
2026-09-08	4.7000	4.7000	4.7000	4.7000	-10.476%	1	16,897	+26.596%
2026-09-04	5.3500	5.3500	5.2200	5.2500	-15.323%	54	16,946	+13.333%
2026-09-02	6.2000	6.2000	6.2000	6.2000	-3.727%	1	16,946	-4.032%
2026-09-01	6.4400	6.4400	6.4400	6.4400	+5.574%	10	16,945	-7.609%
2026-08-31	6.1800	6.1800	6.1000	6.1000	+0.993%	15	16,945	-2.459%
2026-08-28	5.6000	6.0400	5.6000	6.0400	+13.962%	3	16,945	-1.490%
2026-08-27	5.3000	5.3000	5.3000	5.3000	-7.018%	2	16,943	+12.264%
2026-08-25	5.7400	5.7400	5.7000	5.7000	-3.879%	15	16,945	+4.386%
2026-08-24	5.9300	5.9300	5.9300	5.9300	-4.815%	1	16,930	+0.337%
2026-08-21	6.2300	6.2300	6.2300	6.2300	+10.265%	1	16,929	-4.494%
2026-08-20	5.9500	5.9900	5.6500	5.6500	-11.164%	27	16,928	+5.310%
2026-08-19	6.3600	6.3600	6.3600	6.3600	+10.609%	2	16,942	-6.447%
2026-08-18	5.2000	5.7500	5.2000	5.7500	+17.347%	4	16,942	+3.478%
2026-08-17	4.9700	4.9700	4.9000	4.9000	-5.588%	9	16,940	+21.429%
2026-08-14	5.1200	5.2000	5.1200	5.1900	-4.771%	3	16,943	+14.644%
2026-08-13	5.3000	5.4500	5.3000	5.4500	+3.025%	2	16,940	+9.174%
2026-08-12	5.3000	5.3000	5.2900	5.2900	-1.490%	5	16,940	+12.476%
2026-08-11	5.3700	5.3700	5.3700	5.3700	-7.414%	1	16,935	+10.801%
2026-08-10	5.6800	5.8000	5.6800	5.8000	+2.655%	4	16,934	+2.586%
2026-08-07	5.6500	5.6500	5.6500	5.6500	+8.654%	1	16,934	+5.310%
2026-08-06	5.2000	5.2000	5.2000	5.2000	+2.970%	2	16,933	+14.423%
2026-08-05	5.0500	5.0500	5.0500	5.0500	+2.642%	1	16,931	+17.822%
2026-08-04	4.9500	4.9500	4.9000	4.9200	-2.574%	19	16,931	+20.935%
2026-08-03	5.3300	5.3300	4.9500	5.0500	-12.630%	102	16,937	+17.822%
2026-07-30	5.7800	5.7800	5.7800	5.7800	-18.592%	5	16,936	+2.941%
2026-07-29	6.0500	7.1000	6.0500	7.1000	+12.698%	29	16,936	-16.197%
2026-07-28	6.4300	6.4300	6.1500	6.3000	+11.504%	12,606	16,935	-5.556%
2026-07-27	5.7500	5.7500	5.6000	5.6500	+10.784%	121	16,928	+5.310%
2026-07-24	5.0500	5.1500	5.0500	5.1000	+6.918%	535	16,922	+16.667%
2026-07-23	4.9500	4.9500	4.7700	4.7700	-5.545%	13	16,408	+24.738%
2026-07-22	4.8000	5.0500	4.8000	5.0500	+2.851%	17	16,409	+17.822%
2026-07-21	4.9100	4.9100	4.9100	4.9100	-8.224%	1	16,410	+21.181%
2026-07-20	5.3000	5.3500	5.2000	5.3500	-5.310%	7	16,410	+11.215%
2026-07-16	5.5000	5.6500	5.4500	5.6500	+8.654%	7	16,410	+5.310%
2026-07-15	5.2000	5.3500	5.1500	5.2000	+0.386%	2,501	16,410	+14.423%
2026-07-14	5.0500	5.3000	4.9000	5.1800	+10.921%	3,891	13,914	+14.865%
2026-07-13	4.6700	4.6700	4.6700	4.6700	+9.882%	10	10,058	+27.409%
2026-07-10	4.0400	4.2500	4.0400	4.2500	+14.865%	191	10,048	+40.000%
2026-07-09	3.7000	3.7000	3.7000	3.7000	-15.909%	3	9,857	+60.811%
2026-07-08	4.3000	4.4000	4.3000	4.4000	-11.111%	3	9,857	+35.227%
2026-07-07	5.0200	5.2500	4.9500	4.9500	+16.471%	1,533	9,857	+20.202%
2026-07-06	4.0000	4.3000	3.8500	4.2500	-12.371%	11	9,688	+40.000%
2026-07-02	4.0800	4.8500	4.0800	4.8500	+22.785%	104	9,583	+22.680%
2026-07-01	4.1000	4.1000	3.9500	3.9500	+11.268%	8	9,583	+50.633%
2026-06-30	3.6200	3.6200	3.4500	3.5500	+4.412%	228	9,577	+67.606%
2026-06-29	2.9800	3.5000	2.9800	3.4000	+1.493%	117	9,736	+75.000%
2026-06-26	3.5000	3.5000	3.3500	3.3500	+1.515%	24	9,841	+77.612%
2026-06-25	2.8800	3.3000	2.8800	3.3000	-2.941%	122	9,857	+80.303%
2026-06-24	2.9700	3.4000	2.9700	3.4000	+20.141%	16	9,857	+75.000%
2026-06-22	2.9500	2.9500	2.8200	2.8300	-0.702%	103	9,847	+110.247%
2026-06-18	2.7800	3.0000	2.7500	2.8500	-3.390%	5,792	14,344	+108.772%
2026-06-17	3.0500	3.0500	2.9000	2.9500	0.000%	20	14,344	+101.695%
2026-06-16	3.0000	3.0000	2.9500	2.9500	-1.007%	317	14,344	+101.695%
2026-06-15	3.1000	3.1000	2.9800	2.9800	-27.317%	19	14,409	+99.664%
2026-06-11	4.1500	4.1500	4.0500	4.1000	+1.485%	10	14,409	+45.122%
2026-06-10	4.0000	4.0500	4.0000	4.0400	+10.685%	156	14,410	+47.277%
2026-06-09	3.4000	3.7000	3.4000	3.6500	+4.286%	128	14,258	+63.014%
2026-06-08	3.8000	3.8000	3.5000	3.5000	-9.091%	7	14,269	+70.000%
2026-06-05	3.8500	3.8500	3.8500	3.8500	+5.479%	1	14,271	+54.545%
2026-06-04	3.6500	3.6500	3.6500	3.6500	+5.797%	3	14,271	+63.014%
2026-06-03	3.4000	3.5500	3.4000	3.4500	+4.545%	90	14,271	+72.464%
2026-05-28	3.3000	3.3000	3.3000	3.3000	-2.941%	30	14,296	+80.303%
2026-05-27	3.6800	3.6900	3.4000	3.4000	-9.333%	48	14,310	+75.000%
2026-05-26	3.7000	3.7500	3.7000	3.7500	-13.991%	37	14,300	+58.667%
2026-05-22	4.4500	4.4500	4.2500	4.3600	+1.395%	82	14,300	+36.468%
2026-05-21	4.4500	4.4500	4.2000	4.3000	-7.527%	1,526	14,295	+38.372%
2026-05-20	4.5500	4.6500	4.5500	4.6500	-1.064%	30	14,295	+27.957%
2026-05-19	5.1500	5.1500	4.6000	4.7000	-3.093%	1,978	12,795	+26.596%
2026-05-18	4.6300	4.8500	4.6300	4.8500	+9.481%	18	12,795	+22.680%
2026-05-15	4.4300	4.4400	4.4300	4.4300	+10.750%	5	12,795	+34.312%
2026-05-14	4.1000	4.2000	3.9500	4.0000	-5.660%	602	11,459	+48.750%
2026-05-13	4.1700	4.3000	4.1500	4.2400	+1.679%	19	11,346	+40.330%
2026-05-12	4.5000	4.5000	4.1500	4.1700	-0.714%	7,309	11,346	+42.686%
2026-05-11	4.1000	4.2000	3.9100	4.2000	+3.194%	33	11,346	+41.667%
2026-05-08	3.5000	4.1000	3.5000	4.0700	+3.038%	38	6,632	+46.192%
2026-05-07	3.9100	3.9500	3.9100	3.9500	+5.615%	1,009	6,098	+50.633%
2026-05-06	3.8000	3.8000	3.6000	3.7400	-18.696%	26	5,624	+59.091%
2026-05-04	4.8000	4.8000	4.6000	4.6000	0.000%	74	5,598	+29.348%
2026-05-01	4.8000	4.8000	4.6000	4.6000	-8.911%	29	5,522	+29.348%
2026-04-30	5.0000	5.0500	4.9000	5.0500	-7.339%	14	5,522	+17.822%
2026-04-29	5.4500	5.4500	5.4500	5.4500	+4.808%	26	5,516	+9.174%
2026-04-28	5.2800	5.2800	5.1800	5.2000	-1.515%	36	5,524	+14.423%
2026-04-27	5.4900	5.4900	5.2600	5.2800	-1.308%	131	5,518	+12.689%
2026-04-24	5.0500	5.5200	5.0500	5.3500	+0.943%	148	5,525	+11.215%
2026-04-23	5.0200	5.3000	5.0200	5.3000	+0.952%	67	5,532	+12.264%
2026-04-22	5.3500	5.3500	5.2000	5.2500	+1.942%	34	5,492	+13.333%
2026-04-20	5.2300	5.2600	5.1500	5.1500	-1.341%	22	5,479	+15.534%
2026-04-17	5.6200	5.6200	5.2200	5.2200	-4.220%	136	5,485	+13.985%
2026-04-16	5.7000	5.7500	5.4500	5.4500	-1.802%	7,734	5,440	+9.174%
2026-04-15	5.5500	5.5500	5.5500	5.5500	+0.362%	17	1,453	+7.207%
2026-04-14	5.5200	5.5300	5.5200	5.5300	-2.982%	5	1,436	+7.595%
2026-04-13	5.8500	5.8500	5.7000	5.7000	-2.564%	146	1,383	+4.386%
2026-04-10	5.7000	5.8500	5.7000	5.8500	-2.500%	24	1,383	+1.709%
2026-04-09	6.0500	6.1600	5.8500	6.0000	-18.367%	60	1,383	-0.833%
2026-04-07	7.5400	7.5400	7.3500	7.3500	-8.125%	3	1,333	-19.048%
2026-03-27	8.1500	8.1500	7.9500	8.0000	+2.960%	2,644	1,334	-25.625%
2026-03-26	7.7700	7.7700	7.7700	7.7700	+13.431%	1	1,956	-23.423%
2026-03-25	6.8500	6.8500	6.8500	6.8500	-8.054%	38	1,957	-13.139%
2026-03-24	7.4500	7.4500	7.4500	7.4500	-12.763%	3	1,957	-20.134%
2026-03-10	8.5500	8.5500	8.5400	8.5400	+27.463%	8	1,957	-30.328%
2026-02-25	6.7000	6.7000	6.7000	6.7000	0.000%	2	1,957	-11.194%
2026-02-24	6.8800	7.0000	6.7000	6.7000	-16.250%	1,911	1,957	-11.194%
2026-02-11	8.0000	8.0000	8.0000	8.0000	+8.548%	100	152	-25.625%
2026-02-10	7.5000	7.5000	7.3700	7.3700	-3.026%	86	252	-19.267%
2026-02-09	7.6000	7.6000	7.6000	7.6000	-13.143%	13	166	-21.711%
2026-02-02	9.1500	9.1500	8.7500	8.7500	+0.114%	16	153	-32.000%
2025-12-11	8.7400	8.7400	8.7400	8.7400	-14.732%	4	137	-31.922%
2025-11-18	10.2500	10.2500	10.2500	10.2500	+19.883%	1	137	-41.951%
2025-11-03	8.5500	8.5500	8.5500	8.5500	-6.557%	2	136	-30.409%
2025-10-10	9.1500	9.1500	9.1500	9.1500	-14.884%	30	136	-34.973%
2025-09-26	10.6400	10.7500	10.6400	10.7500	+0.939%	7	136	-44.651%
2025-09-25	10.7000	10.7000	10.6500	10.6500	+5.341%	3	138	-44.131%
2025-09-19	10.1100	10.1100	10.1100	10.1100	-1.749%	5	141	-41.147%
2025-09-18	10.3100	10.3100	10.2900	10.2900	+1.881%	10	146	-42.177%
2025-09-16	10.6500	10.6800	10.1000	10.1000	-6.481%	105	151	-41.089%
2025-09-15	10.8000	10.8300	10.8000	10.8000	+4.854%	5	48	-44.907%
2025-09-11	10.3000	10.3000	10.3000	10.3000	-0.771%	5	45	-42.233%
2025-09-10	10.4000	10.4500	10.3800	10.3800	-8.142%	40	40	-42.678%
2025-09-08	11.3000	11.3000	11.3000	11.3000	0.000%	1	1	-47.345%

.dark-mode .FJTbCT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FJTbCT{ color: #333333; background-color: white; border: 2px solid #333333; }WULF20261218P20WULF Dec 18 2026 20.00 Put (WULF261218P00020000)option OPRA

WULF20261218P20
WULF Dec 18 2026 20.00 Put (WULF261218P00020000)
option OPRA